5631 (株)日本製鋼所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 321 | 321 | 315 | 316 | 280,000 | 1,580 |
| 1994-12-29 | 315 | 322 | 313 | 322 | 294,000 | 1,610 |
| 1994-12-28 | 318 | 325 | 318 | 320 | 509,000 | 1,600 |
| 1994-12-27 | 316 | 319 | 314 | 318 | 337,000 | 1,590 |
| 1994-12-26 | 317 | 318 | 313 | 317 | 497,000 | 1,585 |
| 1994-12-22 | 308 | 313 | 307 | 313 | 798,000 | 1,565 |
| 1994-12-21 | 308 | 309 | 304 | 307 | 467,000 | 1,535 |
| 1994-12-20 | 309 | 310 | 306 | 308 | 468,000 | 1,540 |
| 1994-12-19 | 308 | 309 | 305 | 309 | 239,000 | 1,545 |
| 1994-12-16 | 313 | 313 | 305 | 309 | 282,000 | 1,545 |
| 1994-12-15 | 311 | 314 | 308 | 313 | 458,000 | 1,565 |
| 1994-12-14 | 310 | 310 | 306 | 309 | 413,000 | 1,545 |
| 1994-12-13 | 311 | 313 | 303 | 306 | 424,000 | 1,530 |
| 1994-12-12 | 311 | 314 | 310 | 310 | 121,000 | 1,550 |
| 1994-12-09 | 322 | 322 | 310 | 311 | 1,168,000 | 1,555 |
| 1994-12-08 | 317 | 320 | 312 | 317 | 203,000 | 1,585 |
| 1994-12-07 | 319 | 319 | 312 | 312 | 234,000 | 1,560 |
| 1994-12-06 | 324 | 324 | 320 | 323 | 189,000 | 1,615 |
| 1994-12-05 | 320 | 326 | 317 | 326 | 258,000 | 1,630 |
| 1994-12-02 | 317 | 318 | 312 | 312 | 208,000 | 1,560 |
| 1994-12-01 | 322 | 323 | 317 | 318 | 436,000 | 1,590 |
| 1994-11-30 | 312 | 323 | 312 | 323 | 1,000,000 | 1,615 |
| 1994-11-29 | 310 | 315 | 310 | 312 | 212,000 | 1,560 |
| 1994-11-28 | 314 | 315 | 311 | 313 | 144,000 | 1,565 |
| 1994-11-25 | 318 | 319 | 309 | 309 | 580,000 | 1,545 |
| 1994-11-24 | 319 | 322 | 317 | 318 | 389,000 | 1,590 |
| 1994-11-22 | 324 | 325 | 319 | 323 | 883,000 | 1,615 |
| 1994-11-21 | 328 | 328 | 324 | 324 | 553,000 | 1,620 |
| 1994-11-18 | 330 | 330 | 329 | 329 | 229,000 | 1,645 |
| 1994-11-17 | 329 | 333 | 328 | 332 | 408,000 | 1,660 |
| 1994-11-16 | 333 | 333 | 329 | 330 | 578,000 | 1,650 |
| 1994-11-15 | 335 | 338 | 335 | 335 | 271,000 | 1,675 |
| 1994-11-14 | 333 | 336 | 333 | 333 | 146,000 | 1,665 |
| 1994-11-11 | 339 | 340 | 335 | 338 | 611,000 | 1,690 |
| 1994-11-10 | 341 | 343 | 334 | 340 | 920,000 | 1,700 |
| 1994-11-09 | 342 | 350 | 339 | 340 | 709,000 | 1,700 |
| 1994-11-08 | 340 | 344 | 340 | 341 | 118,000 | 1,705 |
| 1994-11-07 | 346 | 351 | 344 | 345 | 262,000 | 1,725 |
| 1994-11-04 | 351 | 351 | 346 | 346 | 131,000 | 1,730 |
| 1994-11-02 | 347 | 349 | 345 | 346 | 238,000 | 1,730 |
| 1994-11-01 | 348 | 353 | 347 | 350 | 134,000 | 1,750 |
| 1994-10-31 | 350 | 353 | 349 | 353 | 117,000 | 1,765 |
| 1994-10-28 | 347 | 347 | 343 | 347 | 140,000 | 1,735 |
| 1994-10-27 | 341 | 345 | 340 | 344 | 134,000 | 1,720 |
| 1994-10-26 | 340 | 343 | 339 | 341 | 190,000 | 1,705 |
| 1994-10-25 | 344 | 344 | 341 | 342 | 448,000 | 1,710 |
| 1994-10-24 | 347 | 348 | 344 | 344 | 163,000 | 1,720 |
| 1994-10-21 | 350 | 353 | 344 | 347 | 219,000 | 1,735 |
| 1994-10-20 | 354 | 358 | 351 | 353 | 355,000 | 1,765 |
| 1994-10-19 | 359 | 359 | 351 | 353 | 222,000 | 1,765 |
| 1994-10-18 | 360 | 366 | 358 | 359 | 266,000 | 1,795 |
| 1994-10-17 | 362 | 365 | 360 | 365 | 241,000 | 1,825 |
| 1994-10-14 | 356 | 370 | 354 | 365 | 2,524,000 | 1,825 |
| 1994-10-13 | 351 | 360 | 345 | 358 | 1,198,000 | 1,790 |
| 1994-10-12 | 341 | 350 | 341 | 350 | 206,000 | 1,750 |
| 1994-10-11 | 344 | 345 | 342 | 343 | 308,000 | 1,715 |
| 1994-10-07 | 340 | 341 | 338 | 340 | 635,000 | 1,700 |
| 1994-10-06 | 340 | 340 | 337 | 337 | 245,000 | 1,685 |
| 1994-10-05 | 340 | 343 | 339 | 343 | 946,000 | 1,715 |
| 1994-10-04 | 344 | 345 | 338 | 339 | 636,000 | 1,695 |
| 1994-10-03 | 349 | 354 | 346 | 347 | 322,000 | 1,735 |
| 1994-09-30 | 360 | 360 | 354 | 354 | 371,000 | 1,770 |
| 1994-09-29 | 360 | 362 | 356 | 360 | 456,000 | 1,800 |
| 1994-09-28 | 357 | 360 | 355 | 356 | 509,000 | 1,780 |
| 1994-09-27 | 357 | 359 | 350 | 355 | 410,000 | 1,775 |
| 1994-09-26 | 355 | 360 | 354 | 356 | 417,000 | 1,780 |
| 1994-09-22 | 349 | 355 | 348 | 350 | 552,000 | 1,750 |
| 1994-09-21 | 348 | 354 | 348 | 354 | 656,000 | 1,770 |
| 1994-09-20 | 354 | 354 | 351 | 352 | 116,000 | 1,760 |
| 1994-09-19 | 351 | 354 | 350 | 350 | 389,000 | 1,750 |
| 1994-09-16 | 357 | 358 | 351 | 351 | 507,000 | 1,755 |
| 1994-09-14 | 360 | 362 | 356 | 357 | 504,000 | 1,785 |
| 1994-09-13 | 361 | 364 | 358 | 364 | 842,000 | 1,820 |
| 1994-09-12 | 362 | 362 | 357 | 359 | 337,000 | 1,795 |
| 1994-09-09 | 356 | 367 | 354 | 356 | 2,193,000 | 1,780 |
| 1994-09-08 | 351 | 354 | 350 | 351 | 407,000 | 1,755 |
| 1994-09-07 | 358 | 358 | 346 | 346 | 447,000 | 1,730 |
| 1994-09-06 | 358 | 363 | 354 | 355 | 281,000 | 1,775 |
| 1994-09-05 | 363 | 363 | 354 | 358 | 298,000 | 1,790 |
| 1994-09-02 | 364 | 369 | 364 | 367 | 649,000 | 1,835 |
| 1994-09-01 | 359 | 367 | 358 | 364 | 386,000 | 1,820 |
| 1994-08-31 | 358 | 363 | 357 | 360 | 243,000 | 1,800 |
| 1994-08-30 | 358 | 359 | 351 | 353 | 185,000 | 1,765 |
| 1994-08-29 | 355 | 363 | 355 | 359 | 284,000 | 1,795 |
| 1994-08-26 | 359 | 360 | 356 | 359 | 234,000 | 1,795 |
| 1994-08-25 | 365 | 366 | 359 | 359 | 240,000 | 1,795 |
| 1994-08-24 | 358 | 362 | 355 | 362 | 157,000 | 1,810 |
| 1994-08-23 | 355 | 363 | 355 | 360 | 130,000 | 1,800 |
| 1994-08-22 | 367 | 367 | 360 | 360 | 180,000 | 1,800 |
| 1994-08-19 | 364 | 366 | 361 | 362 | 679,000 | 1,810 |
| 1994-08-18 | 374 | 374 | 368 | 371 | 440,000 | 1,855 |
| 1994-08-17 | 373 | 377 | 371 | 377 | 620,000 | 1,885 |
| 1994-08-16 | 365 | 373 | 365 | 368 | 960,000 | 1,840 |
| 1994-08-15 | 359 | 364 | 359 | 363 | 158,000 | 1,815 |
| 1994-08-12 | 363 | 363 | 357 | 362 | 298,000 | 1,810 |
| 1994-08-11 | 358 | 363 | 357 | 363 | 208,000 | 1,815 |
| 1994-08-10 | 359 | 363 | 355 | 363 | 291,000 | 1,815 |
| 1994-08-09 | 355 | 358 | 354 | 354 | 380,000 | 1,770 |
| 1994-08-08 | 355 | 359 | 353 | 353 | 187,000 | 1,765 |
| 1994-08-05 | 364 | 364 | 355 | 355 | 256,000 | 1,775 |
| 1994-08-04 | 353 | 363 | 351 | 361 | 453,000 | 1,805 |
| 1994-08-03 | 348 | 354 | 346 | 348 | 406,000 | 1,740 |
| 1994-08-02 | 349 | 354 | 346 | 353 | 407,000 | 1,765 |
| 1994-08-01 | 352 | 354 | 349 | 349 | 295,000 | 1,745 |
| 1994-07-29 | 353 | 353 | 345 | 347 | 245,000 | 1,735 |
| 1994-07-28 | 347 | 348 | 344 | 347 | 347,000 | 1,735 |
| 1994-07-27 | 344 | 345 | 342 | 342 | 276,000 | 1,710 |
| 1994-07-26 | 347 | 355 | 345 | 349 | 320,000 | 1,745 |
| 1994-07-25 | 350 | 354 | 350 | 354 | 411,000 | 1,770 |
| 1994-07-22 | 355 | 359 | 353 | 354 | 182,000 | 1,770 |
| 1994-07-21 | 364 | 364 | 360 | 360 | 398,000 | 1,800 |
| 1994-07-20 | 365 | 367 | 363 | 363 | 479,000 | 1,815 |
| 1994-07-19 | 360 | 365 | 359 | 363 | 647,000 | 1,815 |
| 1994-07-18 | 365 | 365 | 360 | 363 | 177,000 | 1,815 |
| 1994-07-15 | 360 | 364 | 359 | 363 | 406,000 | 1,815 |
| 1994-07-14 | 352 | 362 | 352 | 362 | 270,000 | 1,810 |
| 1994-07-13 | 352 | 355 | 350 | 352 | 628,000 | 1,760 |
| 1994-07-12 | 359 | 359 | 351 | 352 | 407,000 | 1,760 |
| 1994-07-11 | 362 | 362 | 360 | 360 | 169,000 | 1,800 |
| 1994-07-08 | 366 | 366 | 362 | 364 | 404,000 | 1,820 |
| 1994-07-07 | 364 | 367 | 362 | 366 | 204,000 | 1,830 |
| 1994-07-06 | 365 | 367 | 362 | 367 | 366,000 | 1,835 |
| 1994-07-05 | 361 | 367 | 361 | 367 | 394,000 | 1,835 |
| 1994-07-04 | 361 | 369 | 361 | 365 | 235,000 | 1,825 |
| 1994-07-01 | 361 | 363 | 356 | 359 | 514,000 | 1,795 |
| 1994-06-30 | 358 | 370 | 358 | 369 | 628,000 | 1,845 |
| 1994-06-29 | 368 | 370 | 363 | 364 | 404,000 | 1,820 |
| 1994-06-28 | 370 | 378 | 366 | 370 | 362,000 | 1,850 |
| 1994-06-27 | 370 | 375 | 364 | 370 | 816,000 | 1,850 |
| 1994-06-24 | 381 | 385 | 380 | 380 | 385,000 | 1,900 |
| 1994-06-23 | 385 | 386 | 380 | 385 | 451,000 | 1,925 |
| 1994-06-22 | 379 | 383 | 375 | 380 | 695,000 | 1,900 |
| 1994-06-21 | 390 | 390 | 385 | 388 | 789,000 | 1,940 |
| 1994-06-20 | 395 | 398 | 391 | 391 | 1,008,000 | 1,955 |
| 1994-06-17 | 391 | 392 | 390 | 390 | 707,000 | 1,950 |
| 1994-06-16 | 386 | 390 | 386 | 390 | 458,000 | 1,950 |
| 1994-06-15 | 390 | 392 | 387 | 390 | 744,000 | 1,950 |
| 1994-06-14 | 389 | 393 | 389 | 391 | 588,000 | 1,955 |
| 1994-06-13 | 385 | 395 | 385 | 391 | 580,000 | 1,955 |
| 1994-06-10 | 400 | 400 | 392 | 395 | 2,264,000 | 1,975 |
| 1994-06-09 | 391 | 398 | 388 | 398 | 1,640,000 | 1,990 |
| 1994-06-08 | 378 | 387 | 378 | 387 | 558,000 | 1,935 |
| 1994-06-07 | 379 | 380 | 375 | 380 | 282,000 | 1,900 |
| 1994-06-06 | 382 | 384 | 378 | 379 | 378,000 | 1,895 |
| 1994-06-03 | 387 | 389 | 382 | 382 | 1,056,000 | 1,910 |
| 1994-06-02 | 393 | 397 | 387 | 387 | 1,330,000 | 1,935 |
| 1994-06-01 | 392 | 396 | 389 | 395 | 1,805,000 | 1,975 |
| 1994-05-31 | 392 | 395 | 388 | 391 | 1,790,000 | 1,955 |
| 1994-05-30 | 385 | 394 | 384 | 392 | 2,546,000 | 1,960 |
| 1994-05-27 | 379 | 382 | 376 | 382 | 1,323,000 | 1,910 |
| 1994-05-26 | 376 | 383 | 374 | 376 | 1,914,000 | 1,880 |
| 1994-05-25 | 369 | 382 | 369 | 371 | 1,937,000 | 1,855 |
| 1994-05-24 | 368 | 371 | 366 | 368 | 1,140,000 | 1,840 |
| 1994-05-23 | 367 | 368 | 364 | 368 | 550,000 | 1,840 |
| 1994-05-20 | 363 | 367 | 363 | 366 | 853,000 | 1,830 |
| 1994-05-19 | 360 | 364 | 358 | 363 | 516,000 | 1,815 |
| 1994-05-18 | 364 | 364 | 360 | 361 | 623,000 | 1,805 |
| 1994-05-17 | 361 | 365 | 358 | 359 | 394,000 | 1,795 |
| 1994-05-16 | 369 | 370 | 366 | 366 | 838,000 | 1,830 |
| 1994-05-13 | 362 | 372 | 361 | 368 | 2,712,000 | 1,840 |
| 1994-05-12 | 364 | 364 | 359 | 362 | 610,000 | 1,810 |
| 1994-05-11 | 367 | 367 | 362 | 364 | 768,000 | 1,820 |
| 1994-05-10 | 359 | 368 | 358 | 362 | 2,668,000 | 1,810 |
| 1994-05-09 | 357 | 365 | 353 | 359 | 1,631,000 | 1,795 |
| 1994-05-06 | 343 | 356 | 343 | 356 | 273,000 | 1,780 |
| 1994-05-02 | 347 | 350 | 342 | 342 | 425,000 | 1,710 |
| 1994-04-28 | 347 | 352 | 346 | 352 | 1,163,000 | 1,760 |
| 1994-04-27 | 349 | 349 | 344 | 345 | 357,000 | 1,725 |
| 1994-04-26 | 350 | 350 | 343 | 348 | 461,000 | 1,740 |
| 1994-04-25 | 352 | 352 | 347 | 347 | 359,000 | 1,735 |
| 1994-04-22 | 350 | 356 | 350 | 353 | 683,000 | 1,765 |
| 1994-04-21 | 350 | 350 | 345 | 346 | 608,000 | 1,730 |
| 1994-04-20 | 348 | 349 | 342 | 344 | 871,000 | 1,720 |
| 1994-04-19 | 349 | 354 | 346 | 346 | 695,000 | 1,730 |
| 1994-04-18 | 352 | 358 | 351 | 354 | 1,090,000 | 1,770 |
| 1994-04-15 | 350 | 353 | 347 | 348 | 755,000 | 1,740 |
| 1994-04-14 | 349 | 355 | 345 | 349 | 1,202,000 | 1,745 |
| 1994-04-13 | 335 | 349 | 334 | 349 | 1,258,000 | 1,745 |
| 1994-04-12 | 339 | 341 | 334 | 335 | 845,000 | 1,675 |
| 1994-04-11 | 337 | 341 | 336 | 338 | 462,000 | 1,690 |
| 1994-04-08 | 337 | 342 | 325 | 338 | 1,536,000 | 1,690 |
| 1994-04-07 | 333 | 337 | 330 | 336 | 384,000 | 1,680 |
| 1994-04-06 | 337 | 340 | 332 | 335 | 532,000 | 1,675 |
| 1994-04-05 | 329 | 340 | 326 | 340 | 466,000 | 1,700 |
| 1994-04-04 | 331 | 333 | 325 | 325 | 392,000 | 1,625 |
| 1994-04-01 | 336 | 339 | 331 | 331 | 353,000 | 1,655 |
| 1994-03-31 | 336 | 343 | 331 | 331 | 534,000 | 1,655 |
| 1994-03-30 | 340 | 343 | 335 | 337 | 585,000 | 1,685 |
| 1994-03-29 | 355 | 355 | 345 | 348 | 374,000 | 1,740 |
| 1994-03-28 | 350 | 354 | 346 | 350 | 512,000 | 1,750 |
| 1994-03-25 | 350 | 355 | 348 | 350 | 526,000 | 1,750 |
| 1994-03-24 | 360 | 360 | 351 | 358 | 515,000 | 1,790 |
| 1994-03-23 | 362 | 362 | 356 | 357 | 806,000 | 1,785 |
| 1994-03-22 | 357 | 360 | 356 | 357 | 682,000 | 1,785 |
| 1994-03-18 | 365 | 365 | 355 | 356 | 586,000 | 1,780 |
| 1994-03-17 | 365 | 366 | 358 | 362 | 1,334,000 | 1,810 |
| 1994-03-16 | 347 | 363 | 347 | 360 | 2,382,000 | 1,800 |
| 1994-03-15 | 343 | 349 | 341 | 347 | 1,032,000 | 1,735 |
| 1994-03-14 | 335 | 343 | 335 | 341 | 476,000 | 1,705 |
| 1994-03-11 | 339 | 339 | 333 | 333 | 1,268,000 | 1,665 |
| 1994-03-10 | 333 | 334 | 328 | 333 | 645,000 | 1,665 |
| 1994-03-09 | 330 | 334 | 325 | 334 | 517,000 | 1,670 |
| 1994-03-08 | 334 | 339 | 331 | 337 | 240,000 | 1,685 |
| 1994-03-07 | 334 | 347 | 334 | 334 | 434,000 | 1,670 |
| 1994-03-04 | 329 | 339 | 326 | 339 | 284,000 | 1,695 |
| 1994-03-03 | 330 | 334 | 330 | 334 | 185,000 | 1,670 |
| 1994-03-02 | 340 | 340 | 331 | 332 | 438,000 | 1,660 |
| 1994-03-01 | 338 | 346 | 338 | 340 | 621,000 | 1,700 |
| 1994-02-28 | 330 | 339 | 330 | 338 | 380,000 | 1,690 |
| 1994-02-25 | 327 | 334 | 327 | 330 | 329,000 | 1,650 |
| 1994-02-24 | 325 | 332 | 323 | 332 | 335,000 | 1,660 |
| 1994-02-23 | 320 | 329 | 320 | 325 | 220,000 | 1,625 |
| 1994-02-22 | 325 | 334 | 320 | 320 | 604,000 | 1,600 |
| 1994-02-21 | 315 | 330 | 315 | 330 | 262,000 | 1,650 |
| 1994-02-18 | 316 | 320 | 311 | 314 | 716,000 | 1,570 |
| 1994-02-17 | 320 | 328 | 316 | 316 | 955,000 | 1,580 |
| 1994-02-16 | 335 | 335 | 325 | 325 | 297,000 | 1,625 |
| 1994-02-15 | 321 | 330 | 316 | 330 | 646,000 | 1,650 |
| 1994-02-14 | 338 | 340 | 327 | 332 | 505,000 | 1,660 |
| 1994-02-10 | 344 | 345 | 335 | 341 | 558,000 | 1,705 |
| 1994-02-09 | 355 | 355 | 335 | 340 | 483,000 | 1,700 |
| 1994-02-08 | 355 | 365 | 348 | 355 | 1,139,000 | 1,775 |
| 1994-02-07 | 345 | 349 | 343 | 345 | 421,000 | 1,725 |
| 1994-02-04 | 349 | 355 | 345 | 355 | 1,209,000 | 1,775 |
| 1994-02-03 | 352 | 355 | 341 | 347 | 1,622,000 | 1,735 |
| 1994-02-02 | 343 | 353 | 342 | 347 | 1,199,000 | 1,735 |
| 1994-02-01 | 351 | 360 | 341 | 347 | 1,906,000 | 1,735 |
| 1994-01-31 | 347 | 348 | 340 | 348 | 1,719,000 | 1,740 |
| 1994-01-28 | 308 | 317 | 308 | 317 | 371,000 | 1,585 |
| 1994-01-27 | 325 | 330 | 311 | 318 | 881,000 | 1,590 |
| 1994-01-26 | 318 | 325 | 312 | 324 | 528,000 | 1,620 |
| 1994-01-25 | 310 | 314 | 308 | 312 | 342,000 | 1,560 |
| 1994-01-24 | 306 | 314 | 306 | 307 | 1,129,000 | 1,535 |
| 1994-01-21 | 334 | 335 | 327 | 331 | 598,000 | 1,655 |
| 1994-01-20 | 342 | 342 | 330 | 335 | 1,042,000 | 1,675 |
| 1994-01-19 | 324 | 339 | 324 | 336 | 501,000 | 1,680 |
| 1994-01-18 | 331 | 336 | 326 | 326 | 265,000 | 1,630 |
| 1994-01-17 | 344 | 344 | 336 | 336 | 722,000 | 1,680 |
| 1994-01-14 | 328 | 346 | 326 | 344 | 1,169,000 | 1,720 |
| 1994-01-13 | 340 | 350 | 325 | 328 | 2,955,000 | 1,640 |
| 1994-01-12 | 310 | 333 | 305 | 333 | 2,143,000 | 1,665 |
| 1994-01-11 | 312 | 317 | 308 | 310 | 999,000 | 1,550 |
| 1994-01-10 | 304 | 309 | 301 | 307 | 1,348,000 | 1,535 |
| 1994-01-07 | 299 | 302 | 295 | 301 | 385,000 | 1,505 |
| 1994-01-06 | 303 | 307 | 296 | 297 | 496,000 | 1,485 |
| 1994-01-05 | 295 | 299 | 293 | 299 | 294,000 | 1,495 |
| 1994-01-04 | 296 | 296 | 286 | 291 | 76,000 | 1,455 |
分割・併合履歴 ： [2016-09-28]1株→0.2株